Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.44 | 12.73 | 12.44 | 12.46 | 7,856,624 | +0.03(+0.23%) |
Sep 29, 2016 | 12.37 | 12.64 | 12.25 | 12.43 | 7,144,687 | +0.07(+0.53%) |
Sep 28, 2016 | 12.34 | 12.63 | 12.24 | 12.36 | 7,559,202 | +0.08(+0.61%) |
Sep 27, 2016 | 12.04 | 12.30 | 11.99 | 12.29 | 5,835,849 | +0.21(+1.71%) |
Sep 26, 2016 | 12.11 | 12.22 | 12.04 | 12.08 | 6,713,090 | -0.08(-0.62%) |
Sep 23, 2016 | 12.06 | 12.26 | 11.90 | 12.16 | 5,706,061 | +0.05(+0.39%) |
Sep 22, 2016 | 12.10 | 12.19 | 12.00 | 12.11 | 3,639,302 | +0.04(+0.31%) |
Sep 21, 2016 | 11.87 | 12.09 | 11.82 | 12.07 | 6,221,775 | +0.31(+2.62%) |
Sep 20, 2016 | 12.05 | 12.09 | 11.72 | 11.76 | 5,109,665 | -0.29(-2.40%) |
Sep 19, 2016 | 11.93 | 12.18 | 11.93 | 12.05 | 9,903,209 | +0.15(+1.26%) |
Sep 16, 2016 | 12.10 | 12.14 | 11.77 | 11.90 | 10,652,477 | +0.16(+1.35%) |
Sep 15, 2016 | 11.67 | 11.86 | 11.63 | 11.75 | 4,668,407 | +0.10(+0.88%) |
Sep 14, 2016 | 11.66 | 11.72 | 11.45 | 11.64 | 3,030,653 | +0.01(+0.08%) |
Sep 13, 2016 | 11.61 | 11.81 | 11.46 | 11.63 | 4,470,838 | -0.08(-0.72%) |
Sep 12, 2016 | 11.28 | 11.72 | 11.24 | 11.72 | 6,674,820 | +0.21(+1.87%) |
Sep 09, 2016 | 11.72 | 11.86 | 11.30 | 11.50 | 7,374,970 | -0.22(-1.91%) |
Sep 08, 2016 | 11.76 | 11.99 | 11.70 | 11.73 | 6,860,041 | -0.07(-0.63%) |
Sep 07, 2016 | 11.75 | 11.98 | 11.73 | 11.80 | 8,003,095 | -0.29(-2.40%) |
Sep 06, 2016 | 11.69 | 12.09 | 11.33 | 12.09 | 23,267,630 | -0.07(-0.54%) |
Sep 02, 2016 | 12.11 | 12.16 | 12.16 | 12.16 | 8,273,904 | +0.13(+1.09%) |
Sep 01, 2016 | 11.63 | 12.04 | 11.59 | 12.03 | 8,753,342 | +0.44(+3.79%) |
Aug 31, 2016 | 11.61 | 11.76 | 11.48 | 11.59 | 5,239,143 | +0.09(+0.81%) |
Aug 30, 2016 | 11.47 | 11.66 | 11.37 | 11.49 | 3,222,842 | +0.00(+0.00%) |
Aug 29, 2016 | 11.59 | 11.77 | 11.47 | 11.49 | 2,845,272 | +0.03(+0.25%) |
Aug 26, 2016 | 11.34 | 11.64 | 11.34 | 11.47 | 4,902,963 | +0.08(+0.74%) |
Aug 25, 2016 | 11.33 | 11.47 | 11.29 | 11.38 | 2,798,442 | +0.07(+0.58%) |
Aug 24, 2016 | 11.42 | 11.58 | 11.26 | 11.32 | 3,002,964 | -0.10(-0.90%) |
Aug 23, 2016 | 11.74 | 11.76 | 11.37 | 11.42 | 3,707,731 | -0.20(-1.69%) |
Aug 22, 2016 | 11.38 | 11.64 | 11.25 | 11.62 | 8,785,035 | +0.26(+2.30%) |
Aug 19, 2016 | 10.95 | 11.43 | 10.91 | 11.35 | 9,412,342 | +0.47(+4.29%) |
Aug 18, 2016 | 10.88 | 10.93 | 10.63 | 10.89 | 3,154,869 | +0.04(+0.34%) |
Aug 17, 2016 | 10.72 | 10.87 | 10.67 | 10.85 | 4,040,744 | +0.07(+0.61%) |
Aug 16, 2016 | 10.92 | 10.96 | 10.76 | 10.78 | 2,412,405 | -0.15(-1.37%) |
Aug 15, 2016 | 10.64 | 10.97 | 10.56 | 10.93 | 7,128,188 | +0.28(+2.63%) |
Aug 12, 2016 | 10.69 | 10.76 | 10.63 | 10.65 | 2,432,809 | -0.02(-0.18%) |
Aug 11, 2016 | 10.75 | 10.78 | 10.60 | 10.67 | 3,177,601 | -0.05(-0.44%) |
Aug 10, 2016 | 10.83 | 10.83 | 10.66 | 10.72 | 2,671,010 | -0.11(-1.04%) |
Aug 09, 2016 | 10.67 | 10.86 | 10.67 | 10.83 | 4,609,359 | +0.17(+1.58%) |
Aug 08, 2016 | 10.71 | 10.79 | 10.62 | 10.66 | 4,165,770 | +0.00(+0.00%) |
Aug 05, 2016 | 10.71 | 10.76 | 10.65 | 10.66 | 2,542,189 | +0.00(+0.00%) |
Aug 04, 2016 | 10.56 | 10.74 | 10.53 | 10.66 | 4,155,203 | +0.10(+0.97%) |
Aug 03, 2016 | 10.57 | 10.66 | 10.53 | 10.56 | 5,723,817 | -0.06(-0.53%) |
Aug 02, 2016 | 11.06 | 11.10 | 10.62 | 10.62 | 6,190,131 | -0.46(-4.14%) |
Aug 01, 2016 | 11.03 | 11.16 | 10.95 | 11.07 | 8,798,679 | +0.09(+0.85%) |
Jul 29, 2016 | 11.10 | 11.21 | 10.88 | 10.98 | 10,547,957 | -0.13(-1.18%) |
Jul 28, 2016 | 11.21 | 11.26 | 10.76 | 11.11 | 18,613,912 | +0.21(+1.88%) |
Jul 27, 2016 | 10.98 | 11.12 | 10.72 | 10.90 | 9,811,149 | +0.03(+0.26%) |
Jul 26, 2016 | 10.84 | 10.95 | 10.74 | 10.88 | 12,935,060 | +0.09(+0.87%) |
Jul 25, 2016 | 10.90 | 10.95 | 10.74 | 10.78 | 10,661,194 | -0.16(-1.45%) |
Jul 22, 2016 | 10.62 | 10.94 | 10.50 | 10.94 | 14,938,112 | +0.40(+3.81%) |
Jul 21, 2016 | 10.45 | 10.55 | 10.30 | 10.54 | 13,608,155 | +0.04(+0.40%) |
Jul 20, 2016 | 9.718 | 10.65 | 9.690 | 10.50 | 28,220,702 | +1.29(+14.06%) |
Jul 19, 2016 | 9.354 | 9.419 | 9.041 | 9.204 | 7,236,141 | -0.21(-2.28%) |
Jul 18, 2016 | 9.438 | 9.564 | 9.260 | 9.419 | 5,660,031 | +0.07(+0.80%) |
Jul 15, 2016 | 9.438 | 9.513 | 9.330 | 9.344 | 2,082,832 | -0.08(-0.89%) |
Jul 14, 2016 | 9.438 | 9.485 | 9.363 | 9.429 | 1,974,999 | +0.07(+0.80%) |
Jul 13, 2016 | 9.410 | 9.503 | 9.344 | 9.354 | 3,464,232 | -0.04(-0.40%) |
Jul 12, 2016 | 9.578 | 9.643 | 9.382 | 9.391 | 4,702,025 | +0.05(+0.50%) |
Jul 11, 2016 | 9.419 | 9.531 | 9.335 | 9.344 | 2,735,985 | +0.00(+0.00%) |
Jul 08, 2016 | 9.176 | 9.344 | 9.130 | 9.344 | 3,621,918 | +0.21(+2.35%) |
Jul 07, 2016 | 8.999 | 9.139 | 8.933 | 9.130 | 5,209,718 | +0.37(+4.27%) |
Jul 05, 2016 | 8.915 | 8.915 | 8.700 | 8.756 | 2,180,580 | -0.15(-1.68%) |